Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 50.65 | 50.73 | 50.36 | 50.63 | 634,285 | -0.11(-0.22%) |
Sep 27, 2013 | 50.64 | 50.93 | 50.49 | 50.74 | 1,003,109 | +0.54(+1.08%) |
Sep 26, 2013 | 50.69 | 50.76 | 50.09 | 50.20 | 1,302,611 | -0.12(-0.24%) |
Sep 25, 2013 | 50.36 | 50.71 | 50.32 | 50.32 | 748,128 | -0.22(-0.44%) |
Sep 24, 2013 | 50.56 | 50.73 | 50.05 | 50.54 | 713,007 | +0.10(+0.20%) |
Sep 23, 2013 | 50.87 | 50.90 | 50.34 | 50.44 | 1,395,933 | -0.61(-1.19%) |
Sep 20, 2013 | 51.36 | 51.50 | 51.01 | 51.05 | 4,351,799 | +0.21(+0.41%) |
Sep 19, 2013 | 50.68 | 50.96 | 50.50 | 50.84 | 6,951,589 | +0.42(+0.83%) |
Sep 18, 2013 | 48.83 | 50.45 | 48.81 | 50.42 | 4,685,500 | +1.16(+2.35%) |
Sep 17, 2013 | 47.95 | 49.26 | 48.78 | 49.26 | 2,100,063 | +1.31(+2.73%) |
Sep 16, 2013 | 48.37 | 48.48 | 47.95 | 47.95 | 2,392,222 | -0.01(-0.02%) |
Sep 13, 2013 | 47.93 | 48.20 | 47.72 | 47.96 | 1,615,748 | +0.00(+0.00%) |
Sep 12, 2013 | 48.29 | 48.39 | 47.88 | 47.96 | 1,728,149 | -1.25(-2.54%) |
Sep 11, 2013 | 49.17 | 49.42 | 49.04 | 49.21 | 1,946,812 | +0.21(+0.43%) |
Sep 10, 2013 | 48.96 | 49.06 | 48.77 | 49.00 | 1,595,936 | +0.80(+1.66%) |
Sep 09, 2013 | 48.09 | 48.52 | 47.93 | 48.20 | 1,120,512 | -0.56(-1.15%) |
Sep 06, 2013 | 48.24 | 48.90 | 47.92 | 48.76 | 1,488,664 | +0.91(+1.90%) |
Sep 05, 2013 | 47.66 | 48.13 | 47.57 | 47.85 | 701,576 | -0.09(-0.19%) |
Sep 04, 2013 | 47.06 | 48.04 | 47.01 | 47.94 | 2,171,119 | +0.30(+0.63%) |
Sep 03, 2013 | 48.26 | 48.35 | 46.95 | 47.64 | 5,156,216 | -0.14(-0.29%) |
Aug 30, 2013 | 48.72 | 48.72 | 47.75 | 47.78 | 2,450,717 | -1.36(-2.77%) |
Aug 29, 2013 | 48.68 | 49.25 | 48.62 | 49.14 | 3,752,679 | +0.12(+0.24%) |
Aug 28, 2013 | 49.35 | 49.40 | 48.87 | 49.02 | 10,012,583 | -0.53(-1.07%) |
Aug 27, 2013 | 50.23 | 50.60 | 49.55 | 49.55 | 6,618,069 | -1.25(-2.46%) |
Aug 26, 2013 | 51.01 | 51.42 | 50.75 | 50.80 | 2,568,593 | +0.30(+0.59%) |
Aug 23, 2013 | 50.05 | 50.50 | 49.86 | 50.50 | 1,957,773 | +0.25(+0.50%) |
Aug 22, 2013 | 50.64 | 50.69 | 50.13 | 50.25 | 3,019,010 | +0.06(+0.12%) |
Aug 21, 2013 | 51.23 | 51.35 | 50.19 | 50.19 | 6,368,971 | -1.56(-3.01%) |
Aug 20, 2013 | 51.98 | 52.05 | 51.63 | 51.75 | 886,051 | +0.15(+0.29%) |
Aug 19, 2013 | 51.84 | 51.90 | 51.47 | 51.60 | 545,605 | -0.13(-0.25%) |
Aug 16, 2013 | 51.85 | 51.85 | 51.49 | 51.73 | 1,002,886 | +0.20(+0.39%) |
Aug 15, 2013 | 51.25 | 51.70 | 50.76 | 51.53 | 2,161,312 | -0.35(-0.67%) |
Aug 14, 2013 | 51.77 | 52.08 | 51.72 | 51.88 | 1,734,686 | -0.36(-0.69%) |
Aug 13, 2013 | 51.63 | 52.24 | 51.50 | 52.24 | 1,712,939 | +0.45(+0.87%) |
Aug 12, 2013 | 51.50 | 51.89 | 51.50 | 51.79 | 1,457,847 | -1.02(-1.93%) |
Aug 09, 2013 | 52.59 | 52.86 | 52.49 | 52.81 | 1,394,583 | +0.02(+0.04%) |
Aug 08, 2013 | 52.90 | 52.99 | 52.41 | 52.79 | 2,268,526 | +0.51(+0.98%) |
Aug 07, 2013 | 52.07 | 52.54 | 51.91 | 52.28 | 4,137,172 | +0.47(+0.91%) |
Aug 06, 2013 | 52.02 | 52.15 | 51.55 | 51.81 | 3,610,669 | +0.79(+1.55%) |
Aug 05, 2013 | 50.73 | 51.17 | 50.59 | 51.02 | 1,986,196 | -0.13(-0.25%) |
Aug 02, 2013 | 50.62 | 51.15 | 50.61 | 51.15 | 4,677,758 | +0.10(+0.20%) |
Aug 01, 2013 | 50.72 | 51.15 | 50.45 | 51.05 | 2,826,906 | -0.43(-0.84%) |
Jul 31, 2013 | 53.06 | 53.53 | 51.48 | 51.48 | 2,805,576 | -1.32(-2.50%) |
Jul 30, 2013 | 53.35 | 53.45 | 52.80 | 52.80 | 622,277 | +0.22(+0.42%) |
Jul 29, 2013 | 52.86 | 52.98 | 52.58 | 52.58 | 494,238 | -0.45(-0.85%) |
Jul 26, 2013 | 53.02 | 53.36 | 52.76 | 53.03 | 549,808 | -0.21(-0.39%) |
Jul 25, 2013 | 52.73 | 53.24 | 52.56 | 53.24 | 1,084,434 | +0.39(+0.74%) |
Jul 24, 2013 | 53.00 | 53.03 | 52.54 | 52.85 | 684,909 | +0.14(+0.27%) |
Jul 23, 2013 | 52.86 | 52.99 | 52.64 | 52.71 | 467,285 | -0.46(-0.87%) |
Jul 22, 2013 | 52.80 | 53.17 | 52.34 | 53.17 | 407,823 | +0.83(+1.59%) |
Jul 19, 2013 | 52.00 | 52.56 | 51.94 | 52.34 | 516,137 | -0.74(-1.39%) |
Jul 18, 2013 | 52.31 | 53.08 | 52.23 | 53.08 | 596,814 | +0.95(+1.83%) |
Jul 17, 2013 | 52.24 | 52.38 | 51.75 | 52.12 | 605,625 | +0.23(+0.43%) |
Jul 16, 2013 | 52.02 | 52.05 | 51.66 | 51.90 | 561,221 | -0.55(-1.05%) |
Jul 15, 2013 | 52.64 | 52.73 | 52.20 | 52.45 | 560,484 | +0.05(+0.10%) |
Jul 12, 2013 | 52.13 | 52.40 | 51.78 | 52.40 | 847,705 | -0.12(-0.23%) |
Jul 11, 2013 | 52.15 | 52.56 | 51.71 | 52.52 | 1,160,276 | +1.53(+3.00%) |
Jul 10, 2013 | 50.89 | 51.05 | 50.66 | 50.99 | 1,134,153 | -0.29(-0.57%) |
Jul 09, 2013 | 51.84 | 51.89 | 51.22 | 51.28 | 992,611 | -0.40(-0.77%) |
Jul 08, 2013 | 51.84 | 52.09 | 51.48 | 51.68 | 507,914 | +0.61(+1.19%) |
Jul 05, 2013 | 51.65 | 51.84 | 50.67 | 51.07 | 868,747 | +0.58(+1.15%) |
Jul 03, 2013 | 50.44 | 50.64 | 50.08 | 50.49 | 411,089 | -0.40(-0.79%) |
Jul 02, 2013 | 51.21 | 51.59 | 50.83 | 50.89 | 607,285 | -0.77(-1.49%) |